FFLC Historical Prices
Fidelity Fundamental Large Cap Core ETF · daily open, high, low, close & volume
Trading days
250
Period high
61.14
Period low
49.40
Period change
+8.96%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 10, 2026 | 57.84 | 58.04 | 57.48 | 57.91 | -0.34% | 67,041 |
| Nov 9, 2026 | 57.31 | 58.37 | 57.31 | 58.11 | +2.27% | 99,701 |
| Nov 6, 2026 | 56.81 | 57.26 | 56.78 | 56.82 | +0.37% | 72,595 |
| Nov 5, 2026 | 59.04 | 59.04 | 56.55 | 56.61 | -4.34% | 202,067 |
| Nov 4, 2026 | 58.89 | 59.34 | 58.87 | 59.18 | +1.85% | 360,365 |
| Nov 3, 2026 | 57.94 | 58.30 | 57.94 | 58.10 | +0.44% | 162,470 |
| Nov 2, 2026 | 58.19 | 58.70 | 57.85 | 57.85 | -0.28% | 94,393 |
| Oct 30, 2026 | 58.37 | 58.53 | 57.58 | 58.01 | -1.56% | 99,889 |
| Oct 29, 2026 | 58.69 | 59.00 | 58.66 | 58.93 | +0.03% | 120,617 |
| Oct 28, 2026 | 58.78 | 58.99 | 58.62 | 58.91 | +0.31% | 55,543 |
| Oct 27, 2026 | 58.59 | 58.84 | 58.47 | 58.73 | +0.55% | 77,130 |
| Oct 26, 2026 | 58.26 | 58.66 | 58.24 | 58.41 | +0.45% | 74,752 |
| Oct 23, 2026 | 58.31 | 58.45 | 58.11 | 58.15 | -0.67% | 93,686 |
| Oct 22, 2026 | 58.86 | 58.94 | 58.31 | 58.54 | -1.56% | 92,826 |
| Oct 21, 2026 | 59.28 | 59.60 | 59.16 | 59.47 | +0.64% | 100,231 |
| Oct 20, 2026 | 58.90 | 59.37 | 58.72 | 59.09 | +0.31% | 104,001 |
| Oct 19, 2026 | 58.95 | 59.59 | 58.80 | 58.91 | +0.32% | 74,029 |
| Oct 16, 2026 | 59.41 | 59.41 | 58.50 | 58.72 | -1.01% | 133,540 |
| Oct 15, 2026 | 58.65 | 59.40 | 58.60 | 59.32 | +0.44% | 107,519 |
| Oct 14, 2026 | 59.62 | 59.63 | 58.87 | 59.06 | -1.30% | 133,573 |
| Oct 13, 2026 | 59.60 | 59.88 | 59.60 | 59.84 | +0.02% | 129,936 |
| Oct 12, 2026 | 59.97 | 59.97 | 59.76 | 59.83 | -0.05% | 56,304 |
| Oct 9, 2026 | 59.52 | 59.91 | 59.52 | 59.86 | +0.72% | 114,350 |
| Oct 8, 2026 | 59.62 | 59.63 | 59.17 | 59.43 | -0.49% | 99,334 |
| Oct 7, 2026 | 59.85 | 59.85 | 59.43 | 59.73 | -0.44% | 106,830 |
| Oct 6, 2026 | 60.15 | 60.22 | 59.89 | 59.99 | +0.18% | 112,313 |
| Oct 5, 2026 | 59.39 | 60.06 | 59.39 | 59.88 | +1.03% | 215,853 |
| Oct 2, 2026 | 59.49 | 59.56 | 59.13 | 59.27 | +0.36% | 93,246 |
| Oct 1, 2026 | 59.18 | 59.21 | 58.75 | 59.06 | +0.00% | 571,283 |
| Sep 30, 2026 | 59.46 | 59.66 | 59.06 | 59.06 | -0.36% | 37,514 |
| Sep 29, 2026 | 59.55 | 59.55 | 59.09 | 59.27 | -0.08% | 31,100 |
| Sep 28, 2026 | 59.65 | 59.65 | 59.14 | 59.32 | -0.74% | 122,216 |
| Sep 25, 2026 | 59.73 | 59.83 | 59.39 | 59.77 | +0.38% | 70,955 |
| Sep 24, 2026 | 59.42 | 59.66 | 59.17 | 59.54 | -0.09% | 58,158 |
| Sep 23, 2026 | 60.21 | 60.21 | 59.56 | 59.59 | -0.96% | 96,003 |
| Sep 22, 2026 | 60.27 | 60.31 | 60.01 | 60.17 | +0.13% | 72,574 |
| Sep 21, 2026 | 59.80 | 60.27 | 59.53 | 60.09 | +1.42% | 67,494 |
| Sep 18, 2026 | 59.35 | 59.35 | 59.04 | 59.25 | -0.10% | 35,046 |
| Sep 17, 2026 | 59.50 | 59.50 | 59.12 | 59.31 | +1.19% | 64,766 |
| Sep 16, 2026 | 59.24 | 59.24 | 58.26 | 58.62 | -0.55% | 54,377 |
| Sep 15, 2026 | 59.25 | 59.25 | 58.89 | 58.94 | -0.55% | 97,322 |
| Sep 14, 2026 | 59.05 | 59.47 | 59.05 | 59.27 | -0.63% | 43,726 |
| Sep 11, 2026 | 59.93 | 59.93 | 59.59 | 59.64 | +0.68% | 69,845 |
| Sep 10, 2026 | 59.44 | 59.44 | 59.15 | 59.23 | -0.81% | 144,003 |
| Sep 9, 2026 | 60.05 | 60.05 | 59.67 | 59.72 | -0.62% | 61,246 |
| Sep 8, 2026 | 60.32 | 60.45 | 60.09 | 60.09 | -0.53% | 89,495 |
| Sep 4, 2026 | 60.29 | 60.47 | 60.27 | 60.41 | +0.07% | 77,092 |
| Sep 3, 2026 | 59.88 | 60.43 | 59.88 | 60.37 | +1.05% | 79,301 |
| Sep 2, 2026 | 59.34 | 59.83 | 59.34 | 59.74 | +0.05% | 52,324 |
| Aug 31, 2026 | 59.89 | 60.07 | 59.52 | 59.71 | -0.53% | 74,536 |
| Aug 28, 2026 | 59.95 | 60.54 | 59.95 | 60.03 | -0.18% | 136,163 |
| Aug 27, 2026 | 60.05 | 60.29 | 59.99 | 60.14 | +0.48% | 55,540 |
| Aug 26, 2026 | 59.83 | 59.98 | 59.75 | 59.85 | -0.06% | 39,046 |
| Aug 25, 2026 | 59.84 | 59.91 | 59.67 | 59.89 | +0.43% | 56,554 |
| Aug 24, 2026 | 59.67 | 59.78 | 59.56 | 59.63 | -0.33% | 81,212 |
| Aug 21, 2026 | 59.87 | 59.99 | 59.74 | 59.83 | +0.37% | 114,533 |
| Aug 20, 2026 | 59.75 | 60.01 | 59.57 | 59.61 | -0.60% | 35,000 |
| Aug 19, 2026 | 60.14 | 60.25 | 59.93 | 59.97 | +0.10% | 97,625 |
| Aug 18, 2026 | 60.14 | 60.14 | 59.91 | 59.91 | -1.11% | 62,056 |
| Aug 17, 2026 | 60.81 | 60.84 | 60.55 | 60.58 | -0.36% | 61,303 |
| Aug 14, 2026 | 61.00 | 61.04 | 60.72 | 60.80 | -0.16% | 45,781 |
| Aug 13, 2026 | 60.79 | 60.97 | 60.72 | 60.90 | +0.63% | 48,891 |
| Aug 12, 2026 | 60.68 | 60.68 | 60.38 | 60.52 | +0.47% | 65,796 |
| Aug 11, 2026 | 60.35 | 60.59 | 60.22 | 60.23 | -0.19% | 89,346 |
| Aug 10, 2026 | 60.36 | 60.50 | 60.18 | 60.35 | -0.08% | 72,794 |
| Aug 7, 2026 | 60.38 | 60.45 | 60.08 | 60.40 | +0.48% | 80,966 |
| Aug 6, 2026 | 60.37 | 60.45 | 60.03 | 60.11 | -0.55% | 65,751 |
| Aug 5, 2026 | 61.10 | 61.14 | 60.40 | 60.44 | -0.30% | 158,101 |
| Aug 4, 2026 | 60.00 | 60.77 | 59.87 | 60.62 | +1.32% | 188,375 |
| Aug 3, 2026 | 59.08 | 59.87 | 59.08 | 59.83 | +1.80% | 93,356 |
| Jul 31, 2026 | 58.77 | 58.96 | 58.20 | 58.77 | +0.86% | 80,095 |
| Jul 30, 2026 | 57.94 | 58.32 | 57.76 | 58.27 | +1.48% | 99,626 |
| Jul 29, 2026 | 58.16 | 58.44 | 57.41 | 57.42 | -1.44% | 122,200 |
| Jul 28, 2026 | 57.94 | 58.38 | 57.79 | 58.26 | +0.26% | 138,620 |
| Jul 27, 2026 | 58.76 | 58.84 | 57.87 | 58.11 | -0.29% | 162,932 |
| Jul 24, 2026 | 58.41 | 58.74 | 58.13 | 58.28 | -0.22% | 95,809 |
| Jul 23, 2026 | 58.45 | 58.62 | 58.00 | 58.41 | -0.93% | 125,294 |
| Jul 22, 2026 | 58.76 | 59.23 | 58.76 | 58.96 | +0.02% | 67,789 |
| Jul 21, 2026 | 58.83 | 59.08 | 58.63 | 58.95 | +1.03% | 89,462 |
| Jul 20, 2026 | 59.43 | 59.43 | 58.29 | 58.35 | -0.07% | 62,883 |
| Jul 17, 2026 | 58.49 | 58.71 | 58.11 | 58.39 | -0.92% | 45,392 |
| Jul 16, 2026 | 59.52 | 59.52 | 58.73 | 58.93 | -0.82% | 94,278 |
| Jul 15, 2026 | 59.34 | 59.45 | 59.05 | 59.42 | +0.30% | 75,987 |
| Jul 14, 2026 | 59.20 | 59.27 | 59.02 | 59.24 | +0.63% | 55,332 |
| Jul 13, 2026 | 59.15 | 59.32 | 58.84 | 58.87 | -1.03% | 49,643 |
| Jul 10, 2026 | 59.31 | 59.53 | 59.03 | 59.48 | +0.52% | 67,626 |
| Jul 9, 2026 | 58.91 | 59.23 | 58.81 | 59.17 | +0.70% | 41,922 |
| Jul 8, 2026 | 58.47 | 58.76 | 58.17 | 58.76 | -0.12% | 60,788 |
| Jul 7, 2026 | 58.93 | 59.06 | 58.58 | 58.83 | -0.56% | 217,586 |
| Jul 6, 2026 | 58.82 | 59.29 | 58.82 | 59.16 | +0.97% | 72,092 |
| Jul 2, 2026 | 58.84 | 59.17 | 58.14 | 58.59 | -0.24% | 73,658 |
| Jul 1, 2026 | 58.72 | 59.02 | 58.52 | 58.73 | -0.30% | 210,675 |
| Jun 30, 2026 | 58.52 | 59.03 | 58.52 | 58.91 | +0.63% | 70,844 |
| Jun 29, 2026 | 57.98 | 58.59 | 57.85 | 58.54 | +1.65% | 64,137 |
| Jun 26, 2026 | 57.51 | 58.07 | 57.51 | 57.59 | -0.86% | 49,560 |
| Jun 25, 2026 | 58.57 | 58.57 | 57.84 | 58.09 | +0.22% | 86,182 |
| Jun 24, 2026 | 58.05 | 58.48 | 57.73 | 57.96 | -0.06% | 149,464 |
| Jun 23, 2026 | 58.20 | 58.42 | 57.78 | 57.99 | -1.70% | 63,853 |
| Jun 22, 2026 | 59.40 | 59.62 | 58.91 | 59.00 | -0.67% | 59,963 |
| Jun 18, 2026 | 59.42 | 59.48 | 59.22 | 59.40 | +1.07% | 46,591 |
| Jun 17, 2026 | 59.72 | 59.72 | 58.66 | 58.77 | -0.96% | 69,823 |
| Jun 16, 2026 | 59.52 | 59.80 | 59.29 | 59.34 | -0.21% | 64,190 |
| Jun 15, 2026 | 58.55 | 59.54 | 58.55 | 59.46 | +2.13% | 95,386 |
| Jun 12, 2026 | 57.99 | 58.44 | 57.70 | 58.22 | +0.76% | 117,142 |
| Jun 11, 2026 | 57.00 | 57.94 | 56.80 | 57.78 | +1.72% | 115,691 |
| Jun 10, 2026 | 57.32 | 57.83 | 56.74 | 56.80 | -1.69% | 99,651 |
| Jun 9, 2026 | 58.04 | 58.50 | 56.65 | 57.78 | +0.02% | 87,802 |
| Jun 8, 2026 | 58.05 | 58.20 | 57.74 | 57.77 | +0.33% | 94,005 |
| Jun 5, 2026 | 58.88 | 58.88 | 57.46 | 57.58 | -2.70% | 85,746 |
| Jun 4, 2026 | 58.60 | 59.28 | 58.54 | 59.18 | +0.82% | 86,440 |
| Jun 3, 2026 | 58.94 | 59.12 | 58.70 | 58.70 | -0.68% | 99,264 |
| Jun 2, 2026 | 59.09 | 59.29 | 58.94 | 59.10 | +0.02% | 107,922 |
| Jun 1, 2026 | 59.09 | 59.30 | 58.78 | 59.09 | +0.29% | 148,126 |
| May 29, 2026 | 58.98 | 59.17 | 58.88 | 58.92 | -0.29% | 86,034 |
| May 28, 2026 | 58.98 | 59.13 | 58.04 | 59.09 | +0.49% | 66,635 |
| May 27, 2026 | 58.63 | 58.94 | 58.63 | 58.80 | +0.19% | 98,760 |
| May 26, 2026 | 58.56 | 58.86 | 58.54 | 58.69 | +0.95% | 94,789 |
| May 22, 2026 | 58.36 | 58.44 | 58.13 | 58.14 | -0.01% | 84,105 |
| May 21, 2026 | 57.70 | 58.28 | 57.51 | 58.15 | +0.27% | 55,568 |
| May 20, 2026 | 57.67 | 58.03 | 57.45 | 57.99 | +0.96% | 63,205 |
| May 19, 2026 | 57.54 | 57.77 | 57.25 | 57.44 | -0.55% | 53,198 |
| May 18, 2026 | 57.91 | 58.01 | 57.45 | 57.76 | -0.19% | 174,752 |
| May 15, 2026 | 58.15 | 58.16 | 57.75 | 57.87 | -1.45% | 58,313 |
| May 14, 2026 | 58.52 | 58.79 | 58.42 | 58.72 | +0.86% | 63,302 |
| May 13, 2026 | 57.96 | 58.37 | 57.76 | 58.22 | +0.54% | 44,971 |
| May 12, 2026 | 57.73 | 57.94 | 57.29 | 57.91 | -0.02% | 47,579 |
| May 11, 2026 | 57.67 | 58.18 | 57.67 | 57.92 | +0.02% | 75,645 |
| May 8, 2026 | 58.03 | 58.03 | 57.75 | 57.91 | +0.54% | 156,578 |
| May 7, 2026 | 58.15 | 58.15 | 57.52 | 57.60 | -0.95% | 59,100 |
| May 6, 2026 | 57.72 | 58.19 | 57.69 | 58.15 | +1.34% | 84,546 |
| May 5, 2026 | 57.35 | 57.44 | 57.17 | 57.38 | +0.83% | 95,612 |
| May 4, 2026 | 57.25 | 57.30 | 56.73 | 56.91 | -0.47% | 121,295 |
| May 1, 2026 | 57.32 | 57.64 | 57.18 | 57.18 | -0.17% | 171,075 |
| Apr 30, 2026 | 57.08 | 57.32 | 56.59 | 57.28 | +1.13% | 105,247 |
| Apr 29, 2026 | 56.69 | 56.82 | 56.42 | 56.64 | -0.07% | 116,874 |
| Apr 28, 2026 | 56.96 | 56.96 | 56.46 | 56.68 | -0.63% | 97,111 |
| Apr 27, 2026 | 57.11 | 57.11 | 56.81 | 57.04 | +0.07% | 133,102 |
| Apr 24, 2026 | 56.89 | 57.08 | 56.56 | 57.00 | +0.78% | 98,119 |
| Apr 23, 2026 | 56.52 | 56.87 | 56.04 | 56.56 | -0.16% | 113,265 |
| Apr 22, 2026 | 56.50 | 56.65 | 56.39 | 56.65 | +1.21% | 92,795 |
| Apr 21, 2026 | 56.55 | 56.55 | 55.88 | 55.97 | -0.64% | 109,697 |
| Apr 20, 2026 | 56.36 | 56.36 | 56.12 | 56.33 | -0.23% | 174,757 |
| Apr 17, 2026 | 56.29 | 56.59 | 56.06 | 56.46 | +1.31% | 226,323 |
| Apr 16, 2026 | 55.94 | 55.94 | 55.50 | 55.73 | +0.09% | 375,561 |
| Apr 15, 2026 | 55.64 | 55.71 | 55.38 | 55.68 | +0.43% | 323,051 |
| Apr 14, 2026 | 55.03 | 55.51 | 54.95 | 55.44 | +1.13% | 222,080 |
| Apr 13, 2026 | 54.09 | 54.82 | 54.09 | 54.82 | +0.99% | 94,283 |
| Apr 10, 2026 | 54.40 | 54.47 | 54.21 | 54.28 | +0.15% | 58,577 |
| Apr 9, 2026 | 53.88 | 54.30 | 53.71 | 54.20 | +0.76% | 65,798 |
| Apr 8, 2026 | 53.83 | 53.90 | 53.45 | 53.79 | +2.79% | 72,940 |
| Apr 7, 2026 | 52.11 | 52.34 | 51.68 | 52.33 | +0.31% | 65,937 |
| Apr 6, 2026 | 51.78 | 52.17 | 51.78 | 52.17 | +0.62% | 269,007 |
| Apr 2, 2026 | 51.14 | 51.95 | 50.99 | 51.85 | +0.08% | 53,903 |
| Apr 1, 2026 | 51.71 | 52.08 | 51.66 | 51.81 | +1.02% | 220,418 |
| Mar 31, 2026 | 50.15 | 51.30 | 50.15 | 51.28 | +3.48% | 175,334 |
| Mar 30, 2026 | 50.20 | 50.20 | 49.40 | 49.56 | -0.61% | 52,987 |
| Mar 27, 2026 | 50.39 | 50.39 | 49.79 | 49.87 | -1.63% | 103,266 |
| Mar 26, 2026 | 51.45 | 51.55 | 50.66 | 50.69 | -2.12% | 104,327 |
| Mar 25, 2026 | 51.83 | 52.00 | 51.47 | 51.79 | +0.68% | 71,389 |
| Mar 24, 2026 | 51.35 | 51.69 | 51.00 | 51.44 | -0.12% | 58,810 |
| Mar 23, 2026 | 51.52 | 52.09 | 51.42 | 51.50 | +1.22% | 109,800 |
| Mar 20, 2026 | 51.50 | 51.56 | 50.57 | 50.88 | -1.76% | 72,019 |
| Mar 19, 2026 | 51.45 | 51.99 | 51.36 | 51.79 | -0.29% | 160,476 |
| Mar 18, 2026 | 52.42 | 52.60 | 51.94 | 51.94 | -1.50% | 56,636 |
| Mar 17, 2026 | 52.87 | 52.90 | 52.64 | 52.73 | +0.57% | 71,276 |
| Mar 16, 2026 | 52.29 | 52.67 | 52.25 | 52.43 | +1.06% | 76,768 |
| Mar 13, 2026 | 52.48 | 52.63 | 51.80 | 51.88 | -0.56% | 71,882 |
| Mar 12, 2026 | 52.52 | 52.55 | 52.14 | 52.17 | -1.66% | 51,207 |
| Mar 11, 2026 | 53.22 | 53.23 | 52.79 | 53.05 | -0.08% | 58,930 |
| Mar 10, 2026 | 53.16 | 53.71 | 53.00 | 53.09 | -0.27% | 55,183 |
| Mar 9, 2026 | 52.46 | 53.27 | 51.87 | 53.24 | +0.97% | 110,022 |
| Mar 6, 2026 | 52.97 | 53.16 | 52.53 | 52.73 | -1.59% | 104,095 |
| Mar 5, 2026 | 53.80 | 53.87 | 53.08 | 53.58 | -0.80% | 153,023 |
| Mar 4, 2026 | 53.72 | 54.13 | 53.59 | 54.01 | +0.80% | 36,341 |
| Mar 3, 2026 | 53.47 | 53.73 | 52.65 | 53.58 | -1.31% | 80,593 |
| Mar 2, 2026 | 53.82 | 54.46 | 53.76 | 54.29 | -0.18% | 161,602 |
| Feb 27, 2026 | 54.19 | 54.41 | 54.09 | 54.39 | -0.60% | 66,842 |
| Feb 26, 2026 | 55.33 | 55.33 | 54.27 | 54.72 | -0.56% | 109,959 |
| Feb 25, 2026 | 54.79 | 55.13 | 54.58 | 55.03 | +0.64% | 38,762 |
| Feb 24, 2026 | 54.22 | 54.77 | 54.22 | 54.68 | +0.63% | 37,808 |
| Feb 23, 2026 | 54.95 | 54.95 | 54.15 | 54.34 | -1.06% | 52,936 |
| Feb 20, 2026 | 54.49 | 54.95 | 54.34 | 54.92 | +0.75% | 51,657 |
| Feb 19, 2026 | 54.42 | 54.57 | 54.27 | 54.51 | -0.29% | 170,589 |
| Feb 18, 2026 | 54.63 | 54.86 | 54.42 | 54.67 | +0.63% | 77,922 |
| Feb 17, 2026 | 53.97 | 54.49 | 53.77 | 54.33 | +0.15% | 63,184 |
| Feb 13, 2026 | 54.22 | 54.53 | 53.83 | 54.25 | +0.06% | 91,872 |
| Feb 12, 2026 | 55.18 | 55.30 | 54.18 | 54.22 | -1.42% | 106,161 |
| Feb 11, 2026 | 55.42 | 55.42 | 54.80 | 55.00 | +0.02% | 63,750 |
| Feb 10, 2026 | 55.33 | 55.46 | 54.91 | 54.99 | -0.34% | 57,482 |
| Feb 9, 2026 | 54.72 | 55.33 | 54.69 | 55.18 | +0.80% | 71,703 |
| Feb 6, 2026 | 53.87 | 54.86 | 53.87 | 54.74 | +1.94% | 38,658 |
| Feb 5, 2026 | 53.90 | 54.04 | 53.47 | 53.70 | -1.20% | 66,318 |
| Feb 4, 2026 | 54.81 | 54.83 | 53.95 | 54.35 | -0.57% | 53,673 |
| Feb 3, 2026 | 55.15 | 55.20 | 54.19 | 54.66 | -0.44% | 77,409 |
| Feb 2, 2026 | 54.34 | 55.08 | 54.34 | 54.90 | +0.44% | 216,554 |
| Jan 30, 2026 | 54.91 | 54.91 | 54.33 | 54.66 | -0.78% | 87,652 |
| Jan 29, 2026 | 55.22 | 55.22 | 54.20 | 55.09 | +0.22% | 78,050 |
| Jan 28, 2026 | 55.02 | 55.12 | 54.85 | 54.97 | +0.04% | 90,173 |
| Jan 27, 2026 | 54.77 | 55.05 | 54.68 | 54.95 | +0.49% | 181,252 |
| Jan 26, 2026 | 54.50 | 54.85 | 54.50 | 54.68 | +0.40% | 65,405 |
| Jan 23, 2026 | 54.23 | 54.52 | 54.23 | 54.46 | +0.24% | 150,606 |
| Jan 22, 2026 | 54.43 | 54.48 | 54.11 | 54.33 | +0.65% | 44,663 |
| Jan 21, 2026 | 53.67 | 54.19 | 53.57 | 53.98 | +0.97% | 68,443 |
| Jan 20, 2026 | 53.54 | 54.03 | 53.42 | 53.46 | -1.80% | 71,898 |
| Jan 16, 2026 | 54.61 | 54.61 | 54.28 | 54.44 | +0.11% | 35,310 |
| Jan 15, 2026 | 54.54 | 54.70 | 54.34 | 54.38 | +0.39% | 49,078 |
| Jan 14, 2026 | 54.52 | 54.52 | 53.92 | 54.17 | -0.70% | 103,456 |
| Jan 13, 2026 | 54.65 | 54.76 | 54.40 | 54.55 | -0.22% | 99,619 |
| Jan 12, 2026 | 54.25 | 54.71 | 54.25 | 54.67 | +0.37% | 100,632 |
| Jan 9, 2026 | 54.35 | 54.54 | 54.12 | 54.47 | +0.68% | 136,312 |
| Jan 8, 2026 | 54.33 | 54.33 | 53.94 | 54.10 | +0.00% | 155,380 |
| Jan 7, 2026 | 54.42 | 54.76 | 54.10 | 54.10 | -0.73% | 51,082 |
| Jan 6, 2026 | 54.13 | 54.53 | 54.13 | 54.50 | +0.68% | 66,662 |
| Jan 5, 2026 | 54.01 | 54.21 | 53.94 | 54.13 | +0.73% | 90,797 |
| Jan 2, 2026 | 53.64 | 53.78 | 53.40 | 53.74 | +0.71% | 132,565 |
| Dec 31, 2025 | 53.74 | 53.74 | 53.35 | 53.36 | -0.62% | 69,815 |
| Dec 30, 2025 | 53.69 | 53.95 | 53.69 | 53.70 | -0.18% | 41,560 |
| Dec 29, 2025 | 53.70 | 53.86 | 53.61 | 53.79 | -0.35% | 56,908 |
| Dec 26, 2025 | 53.89 | 54.00 | 53.86 | 53.98 | +0.09% | 67,847 |
| Dec 24, 2025 | 53.77 | 53.96 | 53.68 | 53.93 | +0.30% | 44,856 |
| Dec 23, 2025 | 53.34 | 53.77 | 53.20 | 53.77 | +0.73% | 49,505 |
| Dec 22, 2025 | 53.27 | 53.45 | 53.23 | 53.38 | +0.62% | 85,647 |
| Dec 19, 2025 | 52.70 | 53.12 | 52.70 | 53.05 | +0.60% | 108,716 |
| Dec 18, 2025 | 52.76 | 53.05 | 52.50 | 52.73 | +0.95% | 60,705 |
| Dec 17, 2025 | 53.03 | 53.03 | 52.23 | 52.24 | -1.27% | 46,220 |
| Dec 16, 2025 | 52.80 | 53.02 | 52.54 | 52.91 | -0.19% | 50,761 |
| Dec 15, 2025 | 53.40 | 53.40 | 52.90 | 53.01 | -0.11% | 90,450 |
| Dec 12, 2025 | 53.70 | 53.70 | 52.92 | 53.07 | -1.30% | 105,773 |
| Dec 11, 2025 | 53.56 | 53.82 | 53.25 | 53.77 | +0.30% | 135,116 |
| Dec 10, 2025 | 53.17 | 53.75 | 53.15 | 53.61 | +0.83% | 197,330 |
| Dec 9, 2025 | 53.21 | 53.35 | 53.16 | 53.17 | -0.24% | 84,132 |
| Dec 8, 2025 | 53.40 | 53.40 | 53.15 | 53.30 | -0.17% | 56,094 |
| Dec 5, 2025 | 53.39 | 53.56 | 53.29 | 53.39 | +0.17% | 55,698 |
| Dec 4, 2025 | 53.31 | 53.35 | 53.11 | 53.30 | +0.28% | 69,594 |
| Dec 3, 2025 | 52.92 | 53.23 | 52.86 | 53.15 | +0.17% | 36,796 |
| Dec 2, 2025 | 53.09 | 53.21 | 52.86 | 53.06 | +0.38% | 44,200 |
| Dec 1, 2025 | 52.79 | 53.12 | 52.79 | 52.86 | -0.51% | 64,569 |
| Nov 28, 2025 | 53.00 | 53.21 | 52.99 | 53.13 | +0.42% | 16,394 |
| Nov 26, 2025 | 52.67 | 53.05 | 52.67 | 52.91 | +0.72% | 41,491 |
| Nov 25, 2025 | 52.02 | 52.56 | 51.69 | 52.53 | +1.00% | 46,681 |
| Nov 24, 2025 | 51.38 | 52.03 | 51.38 | 52.01 | +1.64% | 40,767 |
| Nov 21, 2025 | 51.02 | 51.51 | 50.46 | 51.17 | +0.95% | 62,577 |
| Nov 20, 2025 | 52.45 | 52.50 | 50.62 | 50.69 | -1.59% | 111,593 |
| Nov 19, 2025 | 51.30 | 51.75 | 51.25 | 51.51 | +0.61% | 28,221 |
| Nov 18, 2025 | 51.24 | 51.53 | 50.88 | 51.20 | -0.87% | 58,578 |
| Nov 17, 2025 | 51.95 | 52.28 | 51.38 | 51.65 | -1.03% | 48,103 |
| Nov 14, 2025 | 51.52 | 52.42 | 51.52 | 52.19 | +0.08% | 49,394 |
| Nov 13, 2025 | 52.86 | 52.86 | 52.03 | 52.15 | -1.72% | 94,163 |
| Nov 12, 2025 | 53.30 | 53.32 | 52.98 | 53.06 | -0.17% | 41,217 |
| Nov 11, 2025 | 53.06 | 53.23 | 52.86 | 53.15 | +0.09% | 47,547 |
Daily open, high, low, close and volume for Fidelity Fundamental Large Cap Core ETF (FFLC). Showing 250 trading days. Unadjusted prices.